Dark

IMG
CIMG Inc. Common Stock
stock NASDAQ

At Close

May 12, 2025 12:55:37 PM EDT

0.5400USD-9.556%(+0.5400)54,437

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 12, 2025 8:25:30 AM EDT

0.5590USD+2.052%(+0.5590)1,194

After-hours

May 12, 2025 4:32:30 PM EDT

0.5423USD-0.386%(-0.0021)200

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	0.5700	0.571200	0.535100	0.542300	-5.176%	54,442	0.000%
2025-05-09	0.5718	0.581599	0.550001	0.571900	+0.017%	15,321	-5.176%
2025-05-08	0.5705	0.584300	0.550000	0.571800	+2.916%	39,591	-5.159%
2025-05-07	0.5704	0.570400	0.554001	0.555600	-2.612%	16,992	-2.394%
2025-05-06	0.5800	0.580000	0.560000	0.570500	-2.462%	35,499	-4.943%
2025-05-05	0.5950	0.597900	0.576281	0.584900	+0.845%	15,641	-7.283%
2025-05-02	0.5900	0.599800	0.564000	0.580000	-4.637%	46,598	-6.500%
2025-05-01	0.6230	0.623000	0.585000	0.608200	+0.016%	23,852	-10.835%
2025-04-30	0.6100	0.623000	0.590000	0.608100	-2.626%	27,860	-10.821%
2025-04-29	0.6150	0.639899	0.601000	0.624500	+0.144%	20,076	-13.163%
2025-04-28	0.6740	0.674000	0.600000	0.623600	-2.486%	81,472	-13.037%
2025-04-25	0.6500	0.679900	0.630600	0.639500	-2.841%	112,073	-15.199%
2025-04-24	0.6423	0.660800	0.610300	0.658200	+7.866%	59,416	-17.609%
2025-04-23	0.6004	0.650900	0.590000	0.610201	+3.249%	147,647	-11.128%
2025-04-22	0.5700	0.610000	0.561000	0.591000	+1.897%	85,461	-8.240%
2025-04-21	0.6340	0.634000	0.580000	0.580000	-6.902%	69,817	-6.500%
2025-04-17	0.6440	0.649900	0.580000	0.623000	-0.320%	75,669	-12.953%
2025-04-16	0.6462	0.650000	0.600500	0.625000	-1.745%	85,555	-13.232%
2025-04-15	0.6900	0.690000	0.625000	0.636100	-6.318%	181,256	-14.746%
2025-04-14	0.5781	0.680000	0.578100	0.679000	+17.454%	457,435	-20.133%
2025-04-11	0.5490	0.600000	0.540100	0.578100	+4.162%	127,860	-6.193%
2025-04-10	0.5270	0.570900	0.510300	0.555000	+1.167%	110,802	-2.288%
2025-04-09	0.5414	0.562600	0.500000	0.548600	+0.753%	171,325	-1.148%
2025-04-08	0.5368	0.579900	0.490000	0.544500	-2.244%	275,228	-0.404%
2025-04-07	0.4696	0.599000	0.469600	0.557000	-1.937%	618,518	-2.639%
2025-04-04	0.5901	0.600000	0.440000	0.568000	+12.520%	9,058,285	-4.525%
2025-04-03	0.5240	0.525000	0.469900	0.504800	-3.921%	486,140	+7.429%
2025-04-02	0.5112	0.535000	0.495000	0.525400	-2.487%	48,800	+3.217%
2025-04-01	0.5599	0.569900	0.512000	0.538800	+0.466%	56,939	+0.650%
2025-03-31	0.5400	0.580000	0.490100	0.536300	+1.380%	167,828	+1.119%
2025-03-28	0.5034	0.545500	0.481000	0.529000	+1.927%	291,167	+2.514%
2025-03-27	0.4900	0.520849	0.450100	0.519000	+11.135%	241,894	+4.489%
2025-03-26	0.4310	0.489000	0.415000	0.467000	+4.241%	225,304	+16.124%
2025-03-25	0.4450	0.470000	0.431200	0.448000	-0.444%	279,387	+21.049%
2025-03-24	0.4486	0.493600	0.430000	0.450000	-4.276%	380,614	+20.511%
2025-03-21	0.4810	0.488000	0.450000	0.470100	-9.943%	742,414	+15.358%
2025-03-20	0.6200	0.666900	0.481000	0.522000	+8.750%	22,673,663	+3.889%
2025-03-19	0.4900	0.490300	0.474700	0.480000	-4.950%	2,171,053	+12.979%
2025-03-18	0.5200	0.520000	0.489000	0.505000	+2.434%	25,414	+7.386%
2025-03-17	0.4937	0.520000	0.487550	0.493000	-3.143%	151,852	+10.000%
2025-03-14	0.4699	0.550000	0.450000	0.509000	+8.321%	302,177	+6.542%
2025-03-13	0.4700	0.470000	0.430100	0.469900	-1.053%	38,310	+15.408%
2025-03-12	0.5044	0.510000	0.440000	0.474900	-8.673%	111,585	+14.192%
2025-03-11	0.5500	0.550000	0.490100	0.520000	-7.076%	119,567	+4.288%
2025-03-10	0.5644	0.568000	0.514900	0.559600	-5.153%	128,747	-3.091%
2025-03-07	0.5700	0.590000	0.550000	0.590000	-1.667%	23,810	-8.085%
2025-03-06	0.5996	0.600000	0.580000	0.600000	+0.067%	16,507	-9.617%
2025-03-05	0.6100	0.620000	0.580399	0.599600	+4.315%	13,644	-9.556%
2025-03-04	0.5600	0.599999	0.560000	0.574800	+1.555%	50,953	-5.654%
2025-03-03	0.5821	0.627000	0.540000	0.566000	-5.493%	127,815	-4.187%
2025-02-28	0.6100	0.629000	0.580000	0.598900	-2.618%	136,528	-9.451%
2025-02-27	0.6250	0.639800	0.610300	0.615000	-2.396%	42,712	-11.821%
2025-02-26	0.6340	0.689700	0.600000	0.630100	-3.062%	64,466	-13.934%
2025-02-25	0.6400	0.652700	0.600000	0.650000	+0.869%	111,610	-16.569%
2025-02-24	0.6700	0.690000	0.610100	0.644400	-5.374%	100,626	-15.844%
2025-02-21	0.7047	0.860000	0.665000	0.681000	-3.102%	888,915	-20.367%
2025-02-20	0.7200	0.729700	0.686000	0.702800	-2.375%	63,952	-22.837%
2025-02-19	0.6632	0.755000	0.650000	0.719900	+6.180%	351,212	-24.670%
2025-02-18	0.6600	0.750000	0.650000	0.678000	+4.147%	344,684	-20.015%
2025-02-14	0.6517	0.700000	0.650000	0.651000	-1.810%	71,441	-16.697%
2025-02-13	0.6198	0.685000	0.619800	0.663000	+3.756%	44,209	-18.205%
2025-02-12	0.6500	0.677000	0.585700	0.639000	-3.123%	168,461	-15.133%
2025-02-11	0.6787	0.678700	0.633100	0.659600	+1.321%	47,296	-17.784%
2025-02-10	0.6400	0.680000	0.640000	0.651000	-1.349%	97,722	-16.697%
2025-02-07	0.6675	0.679899	0.650100	0.659900	-1.139%	41,716	-17.821%
2025-02-06	0.6500	0.679600	0.640100	0.667500	+0.831%	43,952	-18.757%
2025-02-05	0.7490	0.749000	0.660000	0.662000	-8.056%	108,440	-18.082%
2025-02-04	0.7048	0.728401	0.680000	0.720000	+0.699%	125,410	-24.681%
2025-02-03	0.6970	0.788000	0.650100	0.715000	+4.993%	502,934	-24.154%
2025-01-31	0.6600	0.706800	0.630000	0.681000	+4.336%	147,016	-20.367%
2025-01-30	0.6933	0.693300	0.638800	0.652700	-4.001%	79,350	-16.914%
2025-01-29	0.7200	0.720000	0.660000	0.679900	-5.306%	153,540	-20.238%
2025-01-28	0.7400	0.740000	0.680100	0.718000	-1.509%	82,173	-24.471%
2025-01-27	0.7490	0.750000	0.686000	0.729000	-2.800%	102,508	-25.610%
2025-01-24	0.7370	0.795000	0.704200	0.750000	+1.626%	147,831	-27.693%
2025-01-23	0.7113	0.750000	0.711300	0.738000	+2.075%	50,770	-26.518%
2025-01-22	0.7490	0.750000	0.695500	0.723000	-0.345%	156,476	-24.993%
2025-01-21	0.7430	0.743000	0.710000	0.725500	-5.163%	103,402	-25.252%
2025-01-17	0.7170	0.795000	0.700000	0.765000	+7.113%	364,374	-29.111%
2025-01-16	0.7125	0.748999	0.670000	0.714200	+0.592%	287,020	-24.069%
2025-01-15	0.7285	0.733000	0.690000	0.710000	-3.296%	191,932	-23.620%
2025-01-14	0.7880	0.788000	0.690000	0.734200	+4.527%	452,341	-26.137%
2025-01-13	0.7259	0.770900	0.700900	0.702400	-8.886%	401,913	-22.793%
2025-01-10	0.7700	0.938500	0.690000	0.770900	-3.854%	2,105,658	-29.654%
2025-01-08	0.7180	1.440000	0.672001	0.801800	+14.526%	43,505,035	-32.365%
2025-01-07	0.7156	0.719900	0.650500	0.700100	+1.464%	81,198	-22.540%
2025-01-06	0.7400	0.754999	0.680000	0.690000	-6.820%	128,176	-21.406%
2025-01-03	0.7780	0.778000	0.730200	0.740500	+2.548%	91,384	-26.766%
2025-01-02	0.7250	0.750000	0.711000	0.722100	-1.082%	141,571	-24.900%
2024-12-31	0.7310	0.770000	0.710100	0.730000	-7.478%	223,674	-25.712%
2024-12-30	0.8300	0.890000	0.750600	0.789000	-4.940%	723,392	-31.267%
2024-12-27	0.6990	0.850000	0.680000	0.830000	+22.059%	812,736	-34.663%
2024-12-26	0.6715	0.696000	0.650000	0.680000	+3.880%	114,000	-20.250%
2024-12-24	0.6260	0.660900	0.620000	0.654600	+1.599%	52,355	-17.156%
2024-12-23	0.6500	0.694900	0.622000	0.644300	+1.465%	60,599	-15.831%
2024-12-20	0.6856	0.685600	0.633300	0.635000	-6.480%	98,087	-14.598%
2024-12-19	0.6600	0.680000	0.621600	0.679000	+9.340%	126,192	-20.133%
2024-12-18	0.6468	0.680000	0.616000	0.621000	-1.896%	212,358	-12.673%
2024-12-17	0.7200	0.720700	0.633000	0.633000	-13.109%	288,481	-14.329%
2024-12-16	0.8000	0.800000	0.710000	0.728500	-8.480%	214,815	-25.559%
2024-12-13	0.7900	0.804700	0.756000	0.796000	+2.763%	134,078	-31.872%
2024-12-12	0.7990	0.817600	0.740000	0.774600	-3.284%	202,411	-29.990%
2024-12-11	0.8290	0.838000	0.790000	0.800900	-1.706%	120,458	-32.289%
2024-12-10	0.8180	0.831700	0.780000	0.814800	-3.000%	125,046	-33.444%
2024-12-09	0.8390	0.900000	0.815500	0.840000	+4.869%	187,459	-35.440%
2024-12-06	0.8340	0.847600	0.781700	0.801000	+0.805%	138,422	-32.297%
2024-12-05	0.8790	0.879000	0.760600	0.794600	-6.846%	260,893	-31.752%
2024-12-04	0.8380	0.900000	0.820000	0.853000	+1.802%	470,306	-36.424%
2024-12-03	0.7525	0.855800	0.750100	0.837900	+7.561%	416,166	-35.279%
2024-12-02	0.8347	0.919900	0.730000	0.779000	-8.707%	938,694	-30.385%
2024-11-29	0.9399	1.030000	0.810000	0.853300	-6.220%	1,477,776	-36.447%
2024-11-27	1.2100	1.230000	0.800000	0.909900	-43.131%	5,336,153	-40.400%
2024-11-26	0.7000	1.910000	0.682300	1.600000	+153.968%	114,511,336	-66.106%
2024-11-25	0.6220	0.660000	0.590000	0.630000	+6.780%	210,209	-13.921%
2024-11-22	0.5049	0.590000	0.504900	0.590000	+13.353%	126,757	-8.085%
2024-11-21	0.5700	0.570000	0.520000	0.520500	+0.096%	108,881	+4.188%
2024-11-20	0.5285	0.549999	0.520000	0.520000	-4.059%	67,558	+4.288%
2024-11-19	0.5400	0.560000	0.530000	0.542000	-1.651%	98,203	+0.055%
2024-11-18	0.5670	0.586000	0.543500	0.551100	-4.917%	124,018	-1.597%
2024-11-15	0.6177	0.621500	0.553600	0.579600	-6.817%	209,388	-6.435%
2024-11-14	0.6229	0.650600	0.600000	0.622000	-3.760%	86,787	-12.814%
2024-11-13	0.6501	0.682551	0.620000	0.646300	-4.970%	177,241	-16.092%
2024-11-12	0.6662	0.701100	0.650000	0.680100	-1.435%	114,815	-20.262%
2024-11-11	0.6981	0.700000	0.630000	0.690000	-1.737%	222,052	-21.406%
2024-11-08	0.6900	0.702500	0.620000	0.702200	+2.213%	270,158	-22.771%
2024-11-07	0.6200	0.740000	0.620000	0.687000	+10.806%	423,035	-21.063%
2024-11-06	0.6561	0.679000	0.601000	0.620000	-10.791%	396,856	-12.532%
2024-11-05	0.7184	0.718400	0.690000	0.695000	-8.553%	186,738	-21.971%
2024-11-04	0.6922	0.769400	0.657000	0.760000	-0.053%	391,413	-28.645%
2024-11-01	0.8655	0.900000	0.739000	0.760400	-23.192%	811,312	-28.682%
2024-10-31	0.8500	0.990000	0.661000	0.990000	0.000%	8,591,195	-45.222%

.dark-mode .p1BXMj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1BXMj{ color: #333333; background-color: white; border: 2px solid #333333; }IMGCIMG Inc. Common Stockstock NASDAQ

IMG
CIMG Inc. Common Stock
stock NASDAQ